Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Koninklijke Philips N.V. (PHG)

NYSE - NYSE Delayed Price. Currency in USD
14.77+0.48 (+3.36%)
At close: 01:00PM EST
14.78 -0.01 (-0.03%)
After hours: 01:01PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202214.5614.8614.5614.7714.771,959,700
Nov 23, 202214.0914.3114.0614.2914.291,720,100
Nov 22, 202214.0214.1013.9414.0814.082,305,700
Nov 21, 202213.8214.0913.8114.0614.062,271,200
Nov 18, 202214.0914.2013.9714.1114.112,179,600
Nov 17, 202214.1214.3714.0814.2714.271,953,800
Nov 16, 202214.7314.7714.5414.6114.612,594,200
Nov 15, 202214.9515.1314.6714.8614.862,602,000
Nov 14, 202215.1615.1914.9214.9314.933,188,600
Nov 11, 202214.7915.1014.6515.0415.043,724,100
Nov 10, 202213.6514.1013.5914.1014.103,549,300
Nov 09, 202212.8812.9812.6812.6812.681,933,000
Nov 08, 202213.0313.2012.9313.0513.052,854,200
Nov 07, 202212.9713.0512.8113.0213.022,530,200
Nov 04, 202212.2012.6212.1712.5912.593,405,300
Nov 03, 202212.1512.1511.7511.7511.753,232,200
Nov 02, 202212.9113.0512.5712.5812.582,506,000
Nov 01, 202212.9913.1912.9413.0313.032,208,800
Oct 31, 202212.6712.7612.6112.6512.652,894,100
Oct 28, 202212.4612.6612.4112.6412.642,874,000
Oct 27, 202212.9813.0612.6912.7112.713,889,700
Oct 26, 202212.8713.3912.8413.2413.244,080,700
Oct 25, 202212.5813.0812.5712.9912.994,595,600
Oct 24, 202212.8313.0212.7412.8912.894,220,400
Oct 21, 202212.8813.1712.7713.0713.075,364,000
Oct 20, 202213.2613.5913.2213.2713.277,535,600
Oct 19, 202213.4913.4913.1213.2113.214,050,800
Oct 18, 202213.8214.0613.8013.9613.963,465,100
Oct 17, 202213.5213.7513.5113.6913.694,595,700
Oct 14, 202213.3513.4513.0113.0813.085,024,200
Oct 13, 202213.0313.9012.9713.7413.743,448,100
Oct 12, 202213.1313.3313.0413.1713.174,118,900
Oct 11, 202215.0015.2214.7614.9114.911,946,500
Oct 10, 202215.1615.1814.9015.0315.032,178,700
Oct 07, 202215.2615.3314.9415.0115.012,489,500
Oct 06, 202215.9415.9815.7015.7715.772,327,700
Oct 05, 202215.9416.2415.7616.0916.092,468,700
Oct 04, 202216.0816.5016.0416.4716.473,091,300
Oct 03, 202215.3515.6815.2115.5115.512,703,300
Sep 30, 202215.4515.6915.3715.3915.391,912,100
Sep 29, 202215.1415.3515.0015.3315.332,501,100
Sep 28, 202214.9015.3714.7915.3115.312,868,300
Sep 27, 202215.3015.4114.8314.9414.943,417,200
Sep 26, 202215.6115.7715.4415.5215.522,820,800
Sep 23, 202216.0716.1115.6815.8615.862,737,700
Sep 22, 202216.7516.7716.4916.5616.562,332,800
Sep 21, 202217.1217.2916.8416.8416.842,113,200
Sep 20, 202217.7717.8217.4517.6017.601,979,300
Sep 19, 202217.8518.1817.7018.1518.152,334,600
Sep 16, 202217.4918.1617.3617.9717.975,465,400
Sep 15, 202217.6018.0817.5817.6517.653,732,200
Sep 14, 202217.3717.3717.1817.3017.302,711,800
Sep 13, 202218.0618.2317.6917.7117.713,603,400
Sep 12, 202218.4018.5518.3418.4218.423,823,200
Sep 09, 202217.9918.1117.9317.9617.961,265,500
Sep 08, 202217.1317.6217.0817.5417.542,524,300
Sep 07, 202217.0217.5017.0117.4317.432,654,900
Sep 06, 202217.0417.2416.8417.0017.003,461,700
Sep 02, 202216.5616.6716.1316.1916.192,152,000
Sep 01, 202216.4216.4516.1616.4116.412,101,100
Aug 31, 202216.7716.8416.5616.5816.582,483,000
Aug 30, 202216.9817.0216.6016.6016.602,322,800
Aug 29, 202216.9817.0416.6716.7216.722,774,900
Aug 26, 202217.6017.6116.7716.7716.771,812,700
Aug 25, 202217.5017.7017.3917.5917.591,647,600
Aug 24, 202217.6017.9117.5217.7517.751,772,500
Aug 23, 202217.9618.0717.7317.7917.792,043,900
Aug 22, 202218.2418.2717.8117.8217.822,337,100
Aug 19, 202218.9218.9718.5818.6518.651,693,000
Aug 18, 202219.2219.2218.7518.8918.891,885,500
Aug 17, 202219.9019.9319.4119.4819.482,489,900
Aug 16, 202220.3920.7420.2420.5920.594,012,600
Aug 15, 202219.9920.1119.8320.1020.102,501,700
Aug 12, 202219.9720.2219.9020.2120.212,458,500
Aug 11, 202220.0820.4220.0620.1620.161,976,600
Aug 10, 202220.1520.2520.0520.1220.121,627,600
Aug 09, 202220.2620.3319.9920.0520.051,778,100
Aug 08, 202220.7620.8820.6420.7320.731,300,000
Aug 05, 202220.4020.5420.2320.5320.531,285,800
Aug 04, 202220.3820.4620.2120.3420.341,074,400
Aug 03, 202219.9220.0619.7620.0320.031,630,700
Aug 02, 202219.7419.9619.6919.7019.702,537,800
Aug 01, 202220.0920.3620.0820.2420.241,661,900
Jul 29, 202220.5120.7520.3820.7420.741,383,900
Jul 28, 202220.8221.1120.4521.0621.061,365,000
Jul 27, 202221.1021.3220.8721.2721.271,810,700
Jul 26, 202221.0321.4020.9921.3621.361,836,000
Jul 25, 202220.4720.6920.0520.5520.553,500,200
Jul 22, 202222.0922.3422.0822.1422.141,659,300
Jul 21, 202221.8022.1721.7022.1522.15986,900
Jul 20, 202221.9722.0321.7021.7921.791,657,500
Jul 19, 202221.3321.8021.3321.7821.781,553,400
Jul 18, 202221.0321.2420.8320.9320.931,867,800
Jul 15, 202220.6720.9220.4620.9120.911,268,300
Jul 14, 202220.4320.5320.1220.4520.451,415,600
Jul 13, 202220.2620.7420.2020.6220.621,098,000
Jul 12, 202220.6820.9720.6620.7820.781,438,800
Jul 11, 202220.9621.1120.7620.8020.802,722,000
Jul 08, 202221.3721.7021.2921.6021.601,328,700
Jul 07, 202220.7820.9120.6920.8620.861,534,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement